Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sunlands Online Education Group ADR (NY: STG )

8.480 -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 4.080 4.540 4.200 2,313 +0.18(+4.48%)
Jan 28, 2022 4.360 4.400 4.000 4.020 7,078 -0.52(-11.48%)
Jan 27, 2022 5.260 5.260 4.500 4.541 12,319 -0.48(-9.53%)
Jan 26, 2022 5.520 5.590 4.930 5.020 13,002 -0.72(-12.54%)
Jan 25, 2022 5.330 6.017 5.330 5.740 34,895 -0.18(-3.04%)
Jan 24, 2022 5.910 6.090 5.350 5.920 23,775 -0.21(-3.43%)
Jan 21, 2022 6.500 6.500 5.730 6.130 42,091 -0.37(-5.69%)
Jan 20, 2022 6.990 7.000 6.160 6.500 64,892 -0.02(-0.31%)
Jan 19, 2022 6.420 6.677 6.200 6.520 19,135 +0.27(+4.32%)
Jan 18, 2022 5.990 6.320 5.250 6.250 35,449 +0.18(+2.97%)
Jan 14, 2022 6.070 0 -0.09(-1.46%)
Jan 13, 2022 6.093 6.439 6.020 6.160 20,694 -0.13(-2.14%)
Jan 12, 2022 6.032 6.560 6.032 6.295 29,843 -0.07(-1.02%)
Jan 11, 2022 6.030 6.449 5.965 6.360 34,214 +0.44(+7.43%)
Jan 10, 2022 6.190 6.190 5.710 5.920 40,997 -0.28(-4.52%)
Jan 07, 2022 6.000 6.390 5.820 6.200 39,947 +0.28(+4.73%)
Jan 06, 2022 5.720 5.994 5.440 5.920 30,990 +0.34(+6.12%)
Jan 05, 2022 5.450 5.930 5.450 5.579 26,634 +0.13(+2.36%)
Jan 04, 2022 5.170 5.470 5.170 5.450 17,921 +0.25(+4.81%)
Jan 03, 2022 4.840 5.386 4.699 5.200 9,452 +0.25(+5.05%)
Dec 31, 2021 4.910 4.960 4.530 4.950 36,791 +0.02(+0.30%)
Dec 30, 2021 4.590 4.988 4.590 4.935 8,955 +0.23(+5.00%)
Dec 29, 2021 4.617 4.884 4.490 4.700 31,109 +0.01(+0.21%)
Dec 28, 2021 4.790 4.790 4.560 4.690 15,232 -0.19(-3.89%)
Dec 27, 2021 4.900 5.170 4.810 4.880 39,332 -0.12(-2.40%)
Dec 23, 2021 5.040 5.390 4.956 5.000 43,385 -0.04(-0.79%)
Dec 22, 2021 4.900 5.390 4.900 5.040 43,706 +0.00(+0.00%)
Dec 21, 2021 5.180 5.480 5.000 5.040 86,514 -0.02(-0.40%)
Dec 20, 2021 4.980 5.220 4.500 5.060 83,223 -0.06(-1.17%)
Dec 17, 2021 4.790 5.180 4.335 5.120 82,094 +0.19(+3.85%)
Dec 16, 2021 4.690 5.050 4.500 4.930 129,200 +0.28(+6.02%)
Dec 15, 2021 4.090 5.250 4.090 4.650 221,299 +0.50(+12.05%)
Dec 14, 2021 3.790 4.269 3.790 4.150 64,244 +0.39(+10.37%)
Dec 13, 2021 3.440 3.840 3.420 3.760 19,571 +0.26(+7.43%)
Dec 10, 2021 3.680 3.690 3.430 3.500 32,506 -0.17(-4.63%)
Dec 09, 2021 3.481 3.790 3.470 3.670 60,342 +0.21(+6.07%)
Dec 08, 2021 3.270 3.619 3.200 3.460 48,273 +0.15(+4.53%)
Dec 07, 2021 3.180 3.374 2.930 3.310 106,527 +0.06(+1.85%)
Dec 06, 2021 3.760 4.080 3.200 3.250 447,685 +0.05(+1.56%)
Dec 03, 2021 3.690 3.690 3.140 3.200 119,013 -0.62(-16.23%)
Dec 02, 2021 3.940 4.000 3.520 3.820 24,323 -0.12(-3.05%)
Dec 01, 2021 4.060 4.060 3.830 3.940 19,875 -0.10(-2.48%)
Nov 30, 2021 4.246 4.247 3.884 4.040 16,998 -0.13(-3.12%)
Nov 29, 2021 4.240 4.379 4.080 4.170 20,204 -0.31(-6.92%)
Nov 26, 2021 4.570 4.650 4.070 4.480 19,451 -0.28(-5.88%)
Nov 24, 2021 4.520 4.790 4.450 4.760 43,411 +0.25(+5.54%)
Nov 23, 2021 4.120 4.800 4.000 4.510 517,518 +0.85(+23.22%)
Nov 22, 2021 4.350 4.350 3.660 3.660 26,361 -0.82(-18.30%)
Nov 19, 2021 4.550 4.640 4.471 4.480 4,594 -0.01(-0.22%)
Nov 18, 2021 4.525 4.490 4.490 4.490 5,107 -0.06(-1.32%)
Nov 17, 2021 4.480 4.649 4.480 4.550 1,388 +0.24(+5.57%)
Nov 16, 2021 4.300 4.410 4.280 4.310 8,931 +0.07(+1.65%)
Nov 15, 2021 4.570 4.849 4.210 4.240 20,745 -0.39(-8.42%)
Nov 12, 2021 4.680 4.680 4.630 4.630 7,263 -0.05(-1.07%)
Nov 11, 2021 4.690 4.790 4.650 4.680 4,318 +0.05(+1.08%)
Nov 10, 2021 4.800 4.630 4.630 10,440 -0.17(-3.54%)
Nov 09, 2021 5.000 5.061 4.740 4.800 13,590 -0.26(-5.14%)
Nov 08, 2021 4.880 5.080 4.860 5.060 13,748 +0.23(+4.76%)
Nov 05, 2021 4.720 4.945 4.690 4.830 3,391 -0.02(-0.41%)
Nov 04, 2021 4.990 4.992 4.850 4.850 9,607 -0.12(-2.41%)
Nov 03, 2021 4.790 5.000 4.790 4.970 7,231 +0.11(+2.26%)
Nov 02, 2021 4.980 4.980 4.850 4.860 8,839 -0.12(-2.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.